Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarc Resources Ltd (TSV: AHR )

0.1650 +0.0150 (+10.00%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.1400 0.1400 0.1350 0.1350 44,500 -0.01(-3.57%)
May 28, 2021 0.1400 0.1400 0.1400 0.1400 25,000 +0.01(+3.70%)
May 27, 2021 0.1350 0.1350 0.1350 0.1350 38,000 +0.00(+0.00%)
May 26, 2021 0.1300 0.1350 0.1300 0.1350 129,800 +0.01(+8.00%)
May 25, 2021 0.1250 0.1250 0.1250 0.1250 30,350 +0.00(+0.00%)
May 21, 2021 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
May 19, 2021 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
May 18, 2021 0.1600 0.1600 0.1500 0.1500 111,250 -0.01(-6.25%)
May 17, 2021 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
May 14, 2021 0.1600 0.1600 0.1450 0.1550 156,250 -0.01(-3.13%)
May 13, 2021 0.1750 0.1750 0.1550 0.1600 253,600 -0.02(-11.11%)
May 12, 2021 0.1600 0.1950 0.1600 0.1800 1,825,232 +0.04(+24.14%)
May 11, 2021 0.1300 0.1450 0.1300 0.1450 290,800 +0.01(+11.54%)
May 10, 2021 0.1300 0.1300 0.1300 0.1300 45,500 +0.01(+8.33%)
May 07, 2021 0.1200 0.1250 0.1200 0.1200 172,532 +0.00(+4.35%)
May 06, 2021 0.1250 0.1250 0.1150 0.1150 290,965 -0.01(-11.54%)
May 05, 2021 0.1300 0.1300 0.1300 0.1300 10,940 +0.00(+0.00%)
May 04, 2021 0.1250 0.1300 0.1250 0.1300 60,600 +0.01(+4.00%)
May 03, 2021 0.1300 0.1300 0.1150 0.1250 52,700 -0.01(-3.85%)
Apr 30, 2021 0.1300 0.1300 0.1250 0.1300 43,527 +0.00(+0.00%)
Apr 29, 2021 0.1350 0.1350 0.1300 0.1300 81,167 -0.01(-3.70%)
Apr 28, 2021 0.1450 0.1450 0.1350 0.1350 98,000 +0.00(+0.00%)
Apr 27, 2021 0.1350 0.1400 0.1350 0.1350 193,775 -0.01(-3.57%)
Apr 26, 2021 0.1400 0.1400 0.1400 0.1400 43,500 +0.01(+3.70%)
Apr 23, 2021 0.1250 0.1350 0.1150 0.1350 302,584 +0.02(+17.39%)
Apr 22, 2021 0.1150 0.1150 0.1150 0.1150 100,000 +0.00(+0.00%)
Apr 21, 2021 0.1150 0.1150 0.1150 0.1150 144,000 +0.00(+0.00%)
Apr 20, 2021 0.1300 0.1300 0.1150 0.1150 95,500 -0.01(-11.54%)
Apr 19, 2021 0.1200 0.1400 0.1200 0.1300 189,099 +0.02(+18.18%)
Apr 16, 2021 0.1200 0.1200 0.1100 0.1100 103,600 -0.01(-8.33%)
Apr 15, 2021 0.1200 0.1200 0.1150 0.1200 176,800 -0.01(-4.00%)
Apr 14, 2021 0.1400 0.1400 0.1200 0.1250 169,260 -0.02(-10.71%)
Apr 13, 2021 0.1400 0.1400 0.1350 0.1400 70,000 +0.01(+7.69%)
Apr 12, 2021 0.1350 0.1350 0.1300 0.1300 56,800 +0.01(+4.00%)
Apr 09, 2021 0.1300 0.1350 0.1250 0.1250 273,000 -0.01(-3.85%)
Apr 08, 2021 0.1250 0.1300 0.1250 0.1300 360,000 +0.01(+4.00%)
Apr 07, 2021 0.1200 0.1250 0.1200 0.1250 202,328 +0.01(+4.17%)
Apr 06, 2021 0.1150 0.1200 0.1150 0.1200 335,989 +0.00(+4.35%)
Apr 05, 2021 0.1150 0.1150 0.1100 0.1150 139,833 +0.00(+0.00%)
Apr 01, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Mar 31, 2021 0.1250 0.1250 0.1100 0.1250 220,300 +0.00(+0.00%)
Mar 30, 2021 0.1200 0.1250 0.1200 0.1250 253,738 +0.01(+4.17%)
Mar 29, 2021 0.1100 0.1250 0.1100 0.1200 819,887 +0.02(+20.00%)
Mar 26, 2021 0.1000 0.1100 0.1000 0.1000 599,000 +0.00(+0.00%)
Mar 25, 2021 0.1000 0.1000 0.0950 0.1000 359,681 +0.01(+11.11%)
Mar 24, 2021 0.0800 0.1000 0.0800 0.0900 788,030 +0.00(+5.88%)
Mar 23, 2021 0.1000 0.1000 0.0800 0.0850 702,395 -0.01(-10.53%)
Mar 22, 2021 0.0850 0.0950 0.0850 0.0950 1,624,299 +0.01(+18.75%)
Mar 19, 2021 0.0700 0.0800 0.0700 0.0800 1,483,975 +0.01(+14.29%)
Mar 18, 2021 0.0700 0.0700 0.0700 710 +0.00(+0.00%)
Mar 17, 2021 0.0700 0.0700 0.0700 0.0700 41,999 +0.01(+7.69%)
Mar 16, 2021 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Mar 15, 2021 0.0650 0.0650 0.0650 0.0650 234,000 +0.00(+0.00%)
Mar 12, 2021 0.0600 0.0650 0.0600 0.0650 90,000 +0.00(+0.00%)
Mar 10, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 09, 2021 0.0600 0.0600 0.0600 0.0600 118,000 +0.00(+0.00%)
Mar 08, 2021 0.0550 0.0600 0.0550 0.0600 2,731,500 +0.00(+0.00%)
Mar 05, 2021 0.0550 0.0600 0.0550 0.0600 227,050 +0.00(+0.00%)
Mar 04, 2021 0.0600 0.0600 0.0600 0.0600 100,065 +0.00(+0.00%)
Mar 03, 2021 0.0600 0.0600 0.0600 0.0600 479,683 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.